大伸化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +3 | +0.2% | 1,100 |
| 2023/12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +15 | +1.1% | 3,000 |
| 2023/12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +21 | +1.6% | 4,500 |
| 2023/12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +2 | +0.2% | 6,300 |
| 2023/12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -3 | -0.2% | 1,500 |
| 2023/12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +7 | +0.5% | 700 |
| 2023/12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -2 | -0.2% | 3,700 |
| 2023/12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +2 | +0.2% | 2,800 |
| 2023/12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -14 | -1% | 1,100 |
| 2023/12/15 | 1,323 | 1,340 | 1,323 | 1,340 | ±0 | ±0% | 1,100 |
| 2023/12/14 | 1,323 | 1,345 | 1,323 | 1,340 | +10 | +0.8% | 2,100 |
| 2023/12/13 | 1,323 | 1,330 | 1,323 | 1,330 | +8 | +0.6% | 300 |
| 2023/12/12 | 1,337 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 1,700 |
| 2023/12/11 | 1,330 | 1,346 | 1,330 | 1,339 | +23 | +1.7% | 2,300 |
| 2023/12/08 | 1,320 | 1,324 | 1,316 | 1,316 | -4 | -0.3% | 1,800 |
| 2023/12/07 | 1,319 | 1,332 | 1,319 | 1,320 | -9 | -0.7% | 600 |
| 2023/12/06 | 1,319 | 1,332 | 1,319 | 1,329 | +17 | +1.3% | 7,000 |
| 2023/12/05 | 1,326 | 1,326 | 1,312 | 1,312 | -14 | -1.1% | 1,400 |
| 2023/12/04 | 1,325 | 1,326 | 1,313 | 1,326 | ±0 | ±0% | 600 |
| 2023/12/01 | 1,344 | 1,344 | 1,326 | 1,326 | -3 | -0.2% | 2,300 |
| 2023/11/30 | 1,350 | 1,350 | 1,329 | 1,329 | -16 | -1.2% | 700 |
| 2023/11/29 | 1,328 | 1,345 | 1,328 | 1,345 | +17 | +1.3% | 700 |
| 2023/11/28 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 700 |
| 2023/11/27 | 1,328 | 1,328 | 1,311 | 1,328 | ±0 | ±0% | 4,500 |
| 2023/11/24 | 1,310 | 1,328 | 1,310 | 1,328 | +18 | +1.4% | 900 |
| 2023/11/22 | 1,310 | 1,310 | 1,310 | 1,310 | +5 | +0.4% | 600 |
| 2023/11/21 | 1,332 | 1,338 | 1,305 | 1,305 | -26 | -2% | 2,700 |
| 2023/11/20 | 1,335 | 1,335 | 1,321 | 1,331 | -17 | -1.3% | 1,000 |
| 2023/11/17 | 1,314 | 1,348 | 1,306 | 1,348 | +48 | +3.7% | 2,500 |
| 2023/11/16 | 1,300 | 1,311 | 1,300 | 1,300 | +16 | +1.2% | 1,300 |
| 2023/11/15 | 1,290 | 1,305 | 1,284 | 1,284 | +1 | +0.1% | 900 |
| 2023/11/14 | 1,320 | 1,320 | 1,281 | 1,283 | -37 | -2.8% | 1,600 |
| 2023/11/13 | 1,306 | 1,320 | 1,306 | 1,320 | +5 | +0.4% | 2,500 |
| 2023/11/10 | 1,317 | 1,317 | 1,315 | 1,315 | -2 | -0.2% | 900 |
| 2023/11/09 | 1,300 | 1,327 | 1,278 | 1,317 | +8 | +0.6% | 2,200 |
| 2023/11/08 | 1,324 | 1,324 | 1,309 | 1,309 | -6 | -0.5% | 7,900 |
| 2023/11/07 | 1,314 | 1,321 | 1,300 | 1,315 | -3 | -0.2% | 3,400 |
| 2023/11/06 | 1,295 | 1,318 | 1,295 | 1,318 | +32 | +2.5% | 700 |
| 2023/11/02 | 1,276 | 1,286 | 1,276 | 1,286 | -3 | -0.2% | 800 |
| 2023/11/01 | 1,276 | 1,289 | 1,276 | 1,289 | -1 | -0.1% | 700 |
| 2023/10/31 | 1,280 | 1,290 | 1,280 | 1,290 | +10 | +0.8% | 700 |
| 2023/10/30 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 1,100 |
| 2023/10/27 | 1,311 | 1,311 | 1,300 | 1,300 | -11 | -0.8% | 200 |
| 2023/10/26 | 1,314 | 1,314 | 1,298 | 1,311 | -2 | -0.2% | 800 |
| 2023/10/25 | 1,310 | 1,334 | 1,309 | 1,313 | +3 | +0.2% | 6,700 |
| 2023/10/24 | 1,310 | 1,310 | 1,310 | 1,310 | -6 | -0.5% | 400 |
| 2023/10/23 | 1,319 | 1,319 | 1,316 | 1,316 | -3 | -0.2% | 300 |
| 2023/10/20 | 1,290 | 1,319 | 1,290 | 1,319 | +32 | +2.5% | 900 |
| 2023/10/19 | 1,309 | 1,326 | 1,260 | 1,287 | -23 | -1.8% | 4,000 |
| 2023/10/18 | 1,337 | 1,339 | 1,309 | 1,310 | -36 | -2.7% | 800 |
101～
150
件表示中 / 3466件
類似銘柄と比較する
現在ご覧いただいている「大伸化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大伸化学 | 147,000円 | +7.8% | +17.1% | 2.72% | 9.89倍 | 0.42倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 有機薬 | 30,900円 | +8.3% | +0.9% | 2.91% | 8.43倍 | 0.54倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
| 日理化 | 18,100円 | +0.4% | +2.6% | 1.66% | 11.24倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ケミプロ | 40,300円 | +6.1% | +51.5% | 0.87% | 45.95倍 | 1.38倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。ＢＡＳＦジャパン向け約３割。ホーム産業事業も併営 |
| Ｗａｑｏｏ | 180,100円 | +18.9% | -78.0% | 0.00% | 108.62倍 | 3.19倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
市場注目の銘柄
チャート関連のコラム
